Coloplast A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	784.60	805.40	783.80	802.20	761.89	175,469
2025-02-10	783.60	794.20	782.80	783.40	744.04	140,290
2025-02-07	777.60	787.20	776.40	786.20	746.70	168,946
2025-02-06	804.80	804.80	778.60	783.80	744.42	256,823
2025-02-05	794.00	804.40	791.60	800.20	759.99	180,389
2025-02-04	850.60	850.60	789.40	798.80	758.66	383,161
2025-02-03	820.80	824.40	813.60	818.00	776.90	134,769
2025-01-31	834.40	838.00	827.60	830.00	788.30	157,252
2025-01-30	831.60	838.00	827.40	835.80	793.81	119,085
2025-01-29	831.80	840.60	823.80	831.80	790.01	150,442
2025-01-28	827.60	838.80	821.20	828.20	786.59	221,445
2025-01-27	809.20	824.80	808.60	824.80	783.36	163,740
2025-01-24	817.60	819.60	804.00	809.20	768.54	160,697
2025-01-23	818.80	820.00	811.60	816.80	775.76	128,896
2025-01-22	833.20	838.00	818.80	820.40	779.18	218,918
2025-01-21	816.00	817.40	808.20	816.40	775.38	179,643
2025-01-20	806.60	813.80	802.40	813.00	772.15	86,175
2025-01-17	798.80	808.40	795.40	808.00	767.40	293,875
2025-01-16	799.00	799.00	788.60	797.20	757.14	230,994
2025-01-15	795.00	797.20	789.40	796.40	756.38	161,481
2025-01-14	795.00	797.80	785.80	792.00	752.21	239,844
2025-01-13	790.00	797.00	789.60	797.00	756.95	152,309
2025-01-10	791.20	796.80	778.20	796.80	756.76	207,186
2025-01-09	789.20	796.00	789.00	793.20	753.35	93,818
2025-01-08	785.20	793.40	781.60	793.40	753.54	195,145
2025-01-07	778.00	789.60	775.60	786.00	746.51	141,666
2025-01-06	786.00	786.00	772.00	780.60	741.38	171,089
2025-01-03	781.80	788.60	774.00	788.60	748.98	214,646
2025-01-02	790.60	790.80	781.80	783.20	743.85	172,311
2024-12-30	793.60	794.60	784.80	786.20	746.70	103,000
2024-12-27	792.00	807.00	791.60	794.80	754.87	127,874
2024-12-23	794.40	799.40	791.80	793.20	753.35	123,541
2024-12-20	791.60	799.20	786.60	797.20	757.14	333,421
2024-12-19	792.80	796.20	781.80	790.40	750.69	247,020
2024-12-18	815.60	819.40	799.40	801.00	760.75	334,963
2024-12-17	824.00	826.80	800.80	816.20	775.19	285,025
2024-12-16	824.40	832.40	820.80	832.40	790.58	180,104
2024-12-13	825.40	827.80	816.00	824.40	782.98	287,047
2024-12-12	838.60	843.00	824.40	825.20	783.74	296,026
2024-12-11	839.40	842.80	825.80	840.40	798.17	251,843
2024-12-10	840.00	849.00	839.00	841.00	798.74	299,934
2024-12-09	853.80	857.60	840.80	842.80	800.45	106,460
2024-12-06	862.20	864.00	844.00	857.00	813.94	210,781
2024-12-05	887.40	887.40	872.20	876.00	815.84	138,819
2024-12-04	892.20	895.20	884.20	886.80	825.90	155,318
2024-12-03	902.60	904.40	886.80	889.60	828.51	144,090
2024-12-02	892.00	907.80	891.60	898.80	837.07	205,249
2024-11-29	888.60	894.00	883.00	889.40	828.32	243,750
2024-11-28	910.40	910.60	889.60	891.80	830.55	111,262
2024-11-27	895.60	909.00	893.60	907.60	845.27	86,436
2024-11-26	892.40	904.40	888.20	894.20	832.79	173,877
2024-11-25	895.60	898.00	885.00	890.60	829.44	439,862
2024-11-22	877.80	893.60	875.40	891.60	830.37	187,588
2024-11-21	871.40	877.60	870.40	873.20	813.23	139,071
2024-11-20	894.60	895.80	878.20	881.00	820.50	130,898
2024-11-19	903.60	911.00	885.00	893.20	831.86	208,981
2024-11-18	901.20	908.60	889.00	890.00	828.88	131,611
2024-11-15	901.60	909.20	895.00	901.20	839.31	196,869
2024-11-14	881.00	920.20	879.00	913.80	851.04	360,028
2024-11-13	903.00	903.80	869.20	879.60	819.19	246,538

← NewerPage 8 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	5.0000 DKK
2025-12-05	18.0000 DKK
2025-05-08	5.0000 DKK
2024-12-06	17.0000 DKK
2024-05-13	5.0000 DKK
2023-12-08	16.0000 DKK
2023-05-15	5.0000 DKK
2022-12-02	15.0000 DKK
2022-05-09	5.0000 DKK
2021-12-03	14.0000 DKK
2021-05-10	5.0000 DKK
2020-12-04	13.0000 DKK
2020-05-11	5.0000 DKK
2019-12-06	12.0000 DKK
2019-05-06	5.0000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.